5 DAY PERFORMANCE
+6.53%
1 MONTH PERFORMANCE
+21.61%
3 MONTH PERFORMANCE
-2.00%
6 MONTH PERFORMANCE
-4.65%
YEAR-TO-DATE PERFORMANCE
-5.36%
1 YEAR PERFORMANCE
-26.81%
Inogen Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $5.79 | $5.94 (2.59%) | $5.94 | $5.74 | 454.41 K | $160.65 M |
| 10/07/2026 | $5.71 | $5.82 (1.93%) | $5.88 | $5.71 | 218.30 K | $157.40 M |
| 10/06/2026 | $5.94 | $5.77 (-2.86%) | $5.98 | $5.77 | 352.90 K | $156.05 M |
| 10/05/2026 | $5.95 | $5.94 (-0.17%) | $6.12 | $5.84 | 349.00 K | $160.65 M |
| 10/02/2026 | $6.05 | $5.97 (-1.32%) | $6.05 | $5.82 | 426.82 K | $161.46 M |
| 10/01/2026 | $5.54 | $5.98 (7.94%) | $6.16 | $5.54 | 1.11 M | $161.73 M |
| 09/30/2026 | $5.39 | $5.27 (-2.23%) | $5.39 | $5.27 | 267.49 K | $142.53 M |
| 09/29/2026 | $5.44 | $5.37 (-1.29%) | $5.45 | $5.32 | 232.00 K | $145.23 M |
| 09/28/2026 | $5.36 | $5.44 (1.49%) | $5.50 | $5.33 | 301.90 K | $147.13 M |
| 09/25/2026 | $5.25 | $5.36 (2.1%) | $5.40 | $5.20 | 615.40 K | $144.96 M |
| 09/24/2026 | $5.10 | $5.23 (2.55%) | $5.29 | $5.05 | 433.64 K | $141.45 M |
| 09/23/2026 | $5.22 | $5.09 (-2.49%) | $5.29 | $5.05 | 530.33 K | $137.66 M |
| 09/22/2026 | $5.14 | $5.23 (1.75%) | $5.30 | $5.11 | 439.41 K | $141.45 M |
| 09/21/2026 | $5.18 | $5.10 (-1.54%) | $5.18 | $5.08 | 350.22 K | $137.93 M |
| 09/18/2026 | $5.10 | $5.14 (0.78%) | $5.18 | $5.09 | 439.00 K | $139.01 M |
| 09/17/2026 | $5.17 | $5.13 (-0.77%) | $5.21 | $5.06 | 442.72 K | $138.74 M |
| 09/16/2026 | $5.19 | $5.13 (-1.16%) | $5.27 | $5.10 | 442.14 K | $138.74 M |
| 09/15/2026 | $5.23 | $5.20 (-0.57%) | $5.26 | $5.16 | 390.90 K | $140.63 M |
| 09/14/2026 | $5.30 | $5.23 (-1.32%) | $5.42 | $5.23 | 311.01 K | $141.45 M |
| 09/11/2026 | $5.22 | $5.31 (1.72%) | $5.35 | $5.19 | 249.00 K | $143.61 M |
| 09/10/2026 | $5.23 | $5.18 (-0.96%) | $5.26 | $5.16 | 243.43 K | $140.09 M |
| 09/09/2026 | $5.19 | $5.27 (1.54%) | $5.30 | $5.18 | 203.80 K | $142.53 M |
| 09/08/2026 | $5.48 | $5.23 (-4.56%) | $5.54 | $5.20 | 316.50 K | $141.45 M |
| 09/04/2026 | $5.40 | $5.42 (0.37%) | $5.47 | $5.37 | 216.62 K | $146.58 M |
| 09/03/2026 | $5.41 | $5.45 (0.74%) | $5.50 | $5.29 | 272.90 K | $147.40 M |
| 09/02/2026 | $5.34 | $5.39 (0.94%) | $5.47 | $5.34 | 249.50 K | $145.77 M |
| 09/01/2026 | $5.35 | $5.33 (-0.37%) | $5.45 | $5.32 | 247.04 K | $144.15 M |
| 08/31/2026 | $5.46 | $5.37 (-1.65%) | $5.49 | $5.33 | 306.60 K | $145.23 M |
| 08/28/2026 | $5.53 | $5.50 (-0.54%) | $5.66 | $5.46 | 200.20 K | $148.75 M |
| 08/27/2026 | $5.50 | $5.51 (0.18%) | $5.60 | $5.50 | 197.51 K | $149.02 M |
| 08/26/2026 | $5.51 | $5.56 (0.91%) | $5.59 | $5.45 | 230.90 K | $150.37 M |
| 08/25/2026 | $5.51 | $5.54 (0.54%) | $5.59 | $5.48 | 166.31 K | $149.83 M |
| 08/24/2026 | $5.62 | $5.50 (-2.14%) | $5.66 | $5.50 | 333.50 K | $148.75 M |
| 08/21/2026 | $5.64 | $5.61 (-0.53%) | $5.66 | $5.61 | 140.40 K | $151.72 M |
| 08/20/2026 | $5.65 | $5.60 (-0.88%) | $5.71 | $5.59 | 207.31 K | $151.45 M |
| 08/19/2026 | $5.64 | $5.68 (0.71%) | $5.75 | $5.63 | 212.62 K | $153.62 M |
| 08/18/2026 | $5.70 | $5.60 (-1.75%) | $5.76 | $5.57 | 242.83 K | $151.45 M |
| 08/17/2026 | $5.71 | $5.71 (0%) | $5.81 | $5.63 | 266.00 K | $154.43 M |
| 08/14/2026 | $5.80 | $5.75 (-0.86%) | $5.82 | $5.72 | 204.70 K | $155.51 M |
| 08/13/2026 | $5.84 | $5.81 (-0.51%) | $5.90 | $5.80 | 166.10 K | $157.13 M |
| 08/12/2026 | $5.90 | $5.81 (-1.53%) | $5.90 | $5.80 | 239.50 K | $157.13 M |
| 08/11/2026 | $6.28 | $5.90 (-6.05%) | $6.28 | $5.86 | 334.50 K | $159.57 M |
| 08/10/2026 | $6.05 | $6.02 (-0.5%) | $6.29 | $5.95 | 280.40 K | $162.81 M |
| 08/07/2026 | $5.90 | $6.05 (2.54%) | $6.26 | $5.61 | 599.11 K | $163.62 M |
| 08/06/2026 | $6.61 | $6.49 (-1.82%) | $6.72 | $6.45 | 283.31 K | $175.52 M |
| 08/05/2026 | $6.93 | $6.56 (-5.34%) | $6.93 | $6.49 | 289.00 K | $178.32 M |
| 08/04/2026 | $6.70 | $6.92 (3.28%) | $6.93 | $6.69 | 308.14 K | $188.11 M |
| 08/03/2026 | $6.50 | $6.71 (3.23%) | $6.87 | $6.50 | 264.24 K | $182.40 M |
| 07/31/2026 | $6.40 | $6.45 (0.78%) | $6.46 | $6.12 | 282.53 K | $176.23 M |
| 07/30/2026 | $6.39 | $6.42 (0.47%) | $6.51 | $6.39 | 124.82 K | $175.41 M |
| 07/29/2026 | $6.38 | $6.43 (0.78%) | $6.51 | $6.38 | 148.84 K | $175.68 M |
| 07/28/2026 | $6.33 | $6.42 (1.42%) | $6.55 | $6.33 | 134.89 K | $175.41 M |
| 07/27/2026 | $6.24 | $6.31 (1.12%) | $6.45 | $6.24 | 191.64 K | $172.40 M |
| 07/24/2026 | $6.38 | $6.15 (-3.61%) | $6.44 | $6.13 | 233.40 K | $168.03 M |
| 07/23/2026 | $6.40 | $6.32 (-1.25%) | $6.54 | $6.32 | 308.60 K | $172.68 M |
| 07/22/2026 | $6.50 | $6.51 (0.15%) | $6.55 | $6.32 | 216.34 K | $177.87 M |
| 07/21/2026 | $6.36 | $6.43 (1.1%) | $6.61 | $6.33 | 146.30 K | $175.68 M |
| 07/20/2026 | $6.54 | $6.40 (-2.14%) | $6.56 | $6.24 | 266.83 K | $174.86 M |
| 07/17/2026 | $6.60 | $6.57 (-0.45%) | $6.66 | $6.54 | 134.90 K | $179.51 M |
| 07/16/2026 | $6.44 | $6.66 (3.42%) | $6.69 | $6.44 | 247.50 K | $181.97 M |
| 07/15/2026 | $6.31 | $6.41 (1.58%) | $6.48 | $6.27 | 223.63 K | $175.14 M |
| 07/14/2026 | $6.54 | $6.33 (-3.21%) | $6.55 | $6.25 | 221.20 K | $172.95 M |
| 07/13/2026 | $6.52 | $6.54 (0.31%) | $6.80 | $6.51 | 272.34 K | $178.69 M |
| 07/10/2026 | $6.50 | $6.54 (0.62%) | $6.57 | $6.40 | 155.50 K | $178.69 M |
| 07/09/2026 | $6.45 | $6.53 (1.24%) | $6.55 | $6.39 | 123.40 K | $178.42 M |
| 07/08/2026 | $6.48 | $6.49 (0.15%) | $6.53 | $6.29 | 231.71 K | $177.32 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
